675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,201100,1201762580,5810,5810,5810,5810,0
|
|
20240802,201000,1201762580,5810,5810,5810,5810,0
|
|
20240802,200900,1201762580,5810,5810,5810,5810,0
|
|
20240802,200800,1201762580,5810,5810,5810,5810,0
|
|
20240802,200700,1201762580,5810,5810,5810,5810,0
|
|
20240802,200600,1201762580,5810,5810,5810,5810,0
|
|
20240802,200500,1201762580,5810,5810,5810,5810,0
|
|
20240802,200400,1201762580,5810,5810,5810,5810,0
|
|
20240802,200300,1201762580,5810,5810,5810,5810,0
|
|
20240802,200200,1201762580,5810,5810,5810,5810,0
|
|
20240802,200100,1201762580,5810,5810,5810,5810,0
|
|
20240802,200000,1201762580,5810,5810,5810,5810,0
|
|
20240802,195900,1201762580,5810,5810,5810,5810,0
|
|
20240802,195800,1201762580,5810,5810,5810,5810,0
|
|
20240802,195700,1201762580,5810,5810,5810,5810,0
|
|
20240802,195600,1201762580,5810,5810,5810,5810,0
|
|
20240802,195500,1201762580,5810,5810,5810,5810,0
|
|
20240802,195400,1201762580,5810,5810,5810,5810,0
|
|
20240802,195300,1201762580,5810,5810,5810,5810,0
|
|
20240802,195200,1201762580,5810,5810,5810,5810,0
|
|
20240802,195100,1201762580,5810,5810,5810,5810,0
|
|
20240802,195000,1201762580,5810,5810,5810,5810,0
|
|
20240802,194900,1201762580,5810,5810,5810,5810,0
|
|
20240802,194800,1201762580,5810,5810,5810,5810,0
|
|
20240802,194700,1201762580,5810,5810,5810,5810,0
|
|
20240802,194600,1201762580,5810,5810,5810,5810,0
|
|
20240802,194500,1201762580,5810,5810,5810,5810,0
|
|
20240802,194400,1201762580,5810,5810,5810,5810,0
|
|
20240802,194300,1201762580,5810,5810,5810,5810,0
|
|
20240802,194200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,194100,1201762580,5810,5810,5810,5810,0
|
|
20240802,194000,1201762580,5810,5810,5810,5810,0
|
|
20240802,193900,1201762580,5810,5810,5810,5810,0
|
|
20240802,193800,1201762580,5810,5810,5810,5810,0
|
|
20240802,193700,1201762580,5810,5810,5810,5810,0
|
|
20240802,193600,1201762580,5810,5810,5810,5810,0
|
|
20240802,193500,1201762580,5810,5810,5810,5810,0
|
|
20240802,193400,1201762580,5810,5810,5810,5810,0
|
|
20240802,193300,1201762580,5810,5810,5810,5810,0
|
|
20240802,193200,1201762580,5810,5810,5810,5810,0
|
|
20240802,193100,1201762580,5810,5810,5810,5810,0
|
|
20240802,193000,1201762580,5810,5810,5810,5810,0
|
|
20240802,192900,1201762580,5810,5810,5810,5810,0
|
|
20240802,192800,1201762580,5810,5810,5810,5810,0
|
|
20240802,192700,1201762580,5810,5810,5810,5810,0
|
|
20240802,192600,1201762580,5810,5810,5810,5810,0
|
|
20240802,192500,1201762580,5810,5810,5810,5810,0
|
|
20240802,192400,1201762580,5810,5810,5810,5810,0
|
|
20240802,192300,1201762580,5810,5810,5810,5810,0
|
|
20240802,192200,1201762580,5810,5810,5810,5810,0
|
|
20240802,192100,1201762580,5810,5810,5810,5810,0
|
|
20240802,192000,1201762580,5810,5810,5810,5810,0
|
|
20240802,191900,1201762580,5810,5810,5810,5810,0
|
|
20240802,191800,1201762580,5810,5810,5810,5810,0
|
|
20240802,191700,1201762580,5810,5810,5810,5810,0
|
|
20240802,191600,1201762580,5810,5810,5810,5810,0
|
|
20240802,191500,1201762580,5810,5810,5810,5810,0
|
|
20240802,191400,1201762580,5810,5810,5810,5810,0
|
|
20240802,191300,1201762580,5810,5810,5810,5810,0
|
|
20240802,191200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,191100,1201762580,5810,5810,5810,5810,0
|
|
20240802,191000,1201762580,5810,5810,5810,5810,0
|
|
20240802,190900,1201762580,5810,5810,5810,5810,0
|
|
20240802,190800,1201762580,5810,5810,5810,5810,0
|
|
20240802,190700,1201762580,5810,5810,5810,5810,0
|
|
20240802,190600,1201762580,5810,5810,5810,5810,0
|
|
20240802,190500,1201762580,5810,5810,5810,5810,0
|
|
20240802,190400,1201762580,5810,5810,5810,5810,0
|
|
20240802,190300,1201762580,5810,5810,5810,5810,0
|
|
20240802,190200,1201762580,5810,5810,5810,5810,0
|
|
20240802,190100,1201762580,5810,5810,5810,5810,0
|
|
20240802,190000,1201762580,5810,5810,5810,5810,0
|
|
20240802,185900,1201762580,5810,5810,5810,5810,0
|
|
20240802,185800,1201762580,5810,5810,5810,5810,0
|
|
20240802,185700,1201762580,5810,5810,5810,5810,0
|
|
20240802,185600,1201762580,5810,5810,5810,5810,0
|
|
20240802,185500,1201762580,5810,5810,5810,5810,0
|
|
20240802,185400,1201762580,5810,5810,5810,5810,0
|
|
20240802,185300,1201762580,5810,5810,5810,5810,0
|
|
20240802,185200,1201762580,5810,5810,5810,5810,0
|
|
20240802,185100,1201762580,5810,5810,5810,5810,0
|
|
20240802,185000,1201762580,5810,5810,5810,5810,0
|
|
20240802,184900,1201762580,5810,5810,5810,5810,0
|
|
20240802,184800,1201762580,5810,5810,5810,5810,0
|
|
20240802,184700,1201762580,5810,5810,5810,5810,0
|
|
20240802,184600,1201762580,5810,5810,5810,5810,0
|
|
20240802,184500,1201762580,5810,5810,5810,5810,0
|
|
20240802,184400,1201762580,5810,5810,5810,5810,0
|
|
20240802,184300,1201762580,5810,5810,5810,5810,0
|
|
20240802,184200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,184100,1201762580,5810,5810,5810,5810,0
|
|
20240802,184000,1201762580,5810,5810,5810,5810,0
|
|
20240802,183900,1201762580,5810,5810,5810,5810,0
|
|
20240802,183800,1201762580,5810,5810,5810,5810,0
|
|
20240802,183700,1201762580,5810,5810,5810,5810,0
|
|
20240802,183600,1201762580,5810,5810,5810,5810,0
|
|
20240802,183500,1201762580,5810,5810,5810,5810,0
|
|
20240802,183400,1201762580,5810,5810,5810,5810,0
|
|
20240802,183300,1201762580,5810,5810,5810,5810,0
|
|
20240802,183200,1201762580,5810,5810,5810,5810,0
|
|
20240802,183100,1201762580,5810,5810,5810,5810,0
|
|
20240802,183000,1201762580,5810,5810,5810,5810,0
|
|
20240802,182900,1201762580,5810,5810,5810,5810,0
|
|
20240802,182800,1201762580,5810,5810,5810,5810,0
|
|
20240802,182700,1201762580,5810,5810,5810,5810,0
|
|
20240802,182600,1201762580,5810,5810,5810,5810,0
|
|
20240802,182500,1201762580,5810,5810,5810,5810,0
|
|
20240802,182400,1201762580,5810,5810,5810,5810,0
|
|
20240802,182300,1201762580,5810,5810,5810,5810,0
|
|
20240802,182200,1201762580,5810,5810,5810,5810,0
|
|
20240802,182100,1201762580,5810,5810,5810,5810,0
|
|
20240802,182000,1201762580,5810,5810,5810,5810,0
|
|
20240802,181900,1201762580,5810,5810,5810,5810,0
|
|
20240802,181800,1201762580,5810,5810,5810,5810,0
|
|
20240802,181700,1201762580,5810,5810,5810,5810,0
|
|
20240802,181600,1201762580,5810,5810,5810,5810,0
|
|
20240802,181500,1201762580,5810,5810,5810,5810,0
|
|
20240802,181400,1201762580,5810,5810,5810,5810,0
|
|
20240802,181300,1201762580,5810,5810,5810,5810,0
|
|
20240802,181200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,181100,1201762580,5810,5810,5810,5810,0
|
|
20240802,181000,1201762580,5810,5810,5810,5810,0
|
|
20240802,180900,1201762580,5810,5810,5810,5810,0
|
|
20240802,180800,1201762580,5810,5810,5810,5810,0
|
|
20240802,180700,1201762580,5810,5810,5810,5810,0
|
|
20240802,180600,1201762580,5810,5810,5810,5810,0
|
|
20240802,180500,1201762580,5810,5810,5810,5810,0
|
|
20240802,180400,1201762580,5810,5810,5810,5810,0
|
|
20240802,180300,1201762580,5810,5810,5810,5810,0
|
|
20240802,180200,1201762580,5810,5810,5810,5810,0
|
|
20240802,180100,1201762580,5810,5810,5810,5810,0
|
|
20240802,180000,1201762580,5810,5810,5810,5810,0
|
|
20240802,175900,1201762580,5810,5810,5810,5810,0
|
|
20240802,175800,1201762580,5810,5810,5810,5810,0
|
|
20240802,175700,1201762580,5810,5810,5810,5810,0
|
|
20240802,175600,1201762580,5810,5810,5810,5810,0
|
|
20240802,175500,1201762580,5810,5810,5810,5810,0
|
|
20240802,175400,1201762580,5810,5810,5810,5810,0
|
|
20240802,175300,1201762580,5810,5810,5810,5810,0
|
|
20240802,175200,1201762580,5810,5810,5810,5810,0
|
|
20240802,175100,1201762580,5810,5810,5810,5810,0
|
|
20240802,175000,1201762580,5810,5810,5810,5810,0
|
|
20240802,174900,1201762580,5810,5810,5810,5810,0
|
|
20240802,174800,1201762580,5810,5810,5810,5810,0
|
|
20240802,174700,1201762580,5810,5810,5810,5810,0
|
|
20240802,174600,1201762580,5810,5810,5810,5810,0
|
|
20240802,174500,1201762580,5810,5810,5810,5810,0
|
|
20240802,174400,1201762580,5810,5810,5810,5810,0
|
|
20240802,174300,1201762580,5810,5810,5810,5810,0
|
|
20240802,174200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,174100,1201762580,5810,5810,5810,5810,0
|
|
20240802,174000,1201762580,5810,5810,5810,5810,0
|
|
20240802,173900,1201762580,5810,5810,5810,5810,0
|
|
20240802,173800,1201762580,5810,5810,5810,5810,0
|
|
20240802,173700,1201762580,5810,5810,5810,5810,0
|
|
20240802,173600,1201762580,5810,5810,5810,5810,0
|
|
20240802,173500,1201762580,5810,5810,5810,5810,0
|
|
20240802,173400,1201762580,5810,5810,5810,5810,0
|
|
20240802,173300,1201762580,5810,5810,5810,5810,0
|
|
20240802,173200,1201762580,5810,5810,5810,5810,0
|
|
20240802,173100,1201762580,5810,5810,5810,5810,0
|
|
20240802,173000,1201762580,5810,5810,5810,5810,0
|
|
20240802,172900,1201762580,5810,5810,5810,5810,0
|
|
20240802,172800,1201762580,5810,5810,5810,5810,0
|
|
20240802,172700,1201762580,5810,5810,5810,5810,0
|
|
20240802,172600,1201762580,5810,5810,5810,5810,0
|
|
20240802,172500,1201762580,5810,5810,5810,5810,0
|
|
20240802,172400,1201762580,5810,5810,5810,5810,0
|
|
20240802,172300,1201762580,5810,5810,5810,5810,0
|
|
20240802,172200,1201762580,5810,5810,5810,5810,0
|
|
20240802,172100,1201762580,5810,5810,5810,5810,0
|
|
20240802,172000,1201762580,5810,5810,5810,5810,0
|
|
20240802,171900,1201762580,5810,5810,5810,5810,0
|
|
20240802,171800,1201762580,5810,5810,5810,5810,0
|
|
20240802,171700,1201762580,5810,5810,5810,5810,0
|
|
20240802,171600,1201762580,5810,5810,5810,5810,0
|
|
20240802,171500,1201762580,5810,5810,5810,5810,0
|
|
20240802,171400,1201762580,5810,5810,5810,5810,0
|
|
20240802,171300,1201762580,5810,5810,5810,5810,0
|
|
20240802,171200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,171100,1201762580,5810,5810,5810,5810,0
|
|
20240802,171000,1201762580,5810,5810,5810,5810,0
|
|
20240802,170900,1201762580,5810,5810,5810,5810,0
|
|
20240802,170800,1201762580,5810,5810,5810,5810,0
|
|
20240802,170700,1201762580,5810,5810,5810,5810,0
|
|
20240802,170600,1201762580,5810,5810,5810,5810,0
|
|
20240802,170500,1201762580,5810,5810,5810,5810,0
|
|
20240802,170400,1201762580,5810,5810,5810,5810,0
|
|
20240802,170300,1201762580,5810,5810,5810,5810,0
|
|
20240802,170200,1201762580,5810,5810,5810,5810,0
|
|
20240802,170100,1201762580,5810,5810,5810,5810,0
|
|
20240802,170000,1201762580,5810,5810,5810,5810,0
|
|
20240802,165900,1201762580,5810,5810,5810,5810,0
|
|
20240802,165800,1201762580,5810,5810,5810,5810,0
|
|
20240802,165700,1201762580,5810,5810,5810,5810,0
|
|
20240802,165600,1201762580,5810,5810,5810,5810,0
|
|
20240802,165500,1201762580,5810,5810,5810,5810,0
|
|
20240802,165400,1201762580,5810,5810,5810,5810,0
|
|
20240802,165300,1201762580,5810,5810,5810,5810,0
|
|
20240802,165200,1201762580,5810,5810,5810,5810,0
|
|
20240802,165100,1201762580,5810,5810,5810,5810,0
|
|
20240802,165000,1201762580,5810,5810,5810,5810,0
|
|
20240802,164900,1201762580,5810,5810,5810,5810,0
|
|
20240802,164800,1201762580,5810,5810,5810,5810,0
|
|
20240802,164700,1201762580,5810,5810,5810,5810,0
|
|
20240802,164600,1201762580,5810,5810,5810,5810,0
|
|
20240802,164500,1201762580,5810,5810,5810,5810,0
|
|
20240802,164400,1201762580,5810,5810,5810,5810,0
|
|
20240802,164300,1201762580,5810,5810,5810,5810,0
|
|
20240802,164200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,164100,1201762580,5810,5810,5810,5810,0
|
|
20240802,164000,1201762580,5810,5810,5810,5810,0
|
|
20240802,163900,1201762580,5810,5810,5810,5810,0
|
|
20240802,163800,1201762580,5810,5810,5810,5810,0
|
|
20240802,163700,1201762580,5810,5810,5810,5810,0
|
|
20240802,163600,1201762580,5810,5810,5810,5810,0
|
|
20240802,163500,1201762580,5810,5810,5810,5810,0
|
|
20240802,163400,1201762580,5810,5810,5810,5810,0
|
|
20240802,163300,1201762580,5810,5810,5810,5810,0
|
|
20240802,163200,1201762580,5810,5810,5810,5810,0
|
|
20240802,163100,1201762580,5810,5810,5810,5810,0
|
|
20240802,163000,1201762580,5810,5810,5810,5810,0
|
|
20240802,162900,1201762580,5810,5810,5810,5810,0
|
|
20240802,162800,1201762580,5810,5810,5810,5810,0
|
|
20240802,162700,1201762580,5810,5810,5810,5810,0
|
|
20240802,162600,1201762580,5810,5810,5810,5810,0
|
|
20240802,162500,1201762580,5810,5810,5810,5810,0
|
|
20240802,162400,1201762580,5810,5810,5810,5810,0
|
|
20240802,162300,1201762580,5810,5810,5810,5810,0
|
|
20240802,162200,1201762580,5810,5810,5810,5810,0
|
|
20240802,162100,1201762580,5810,5810,5810,5810,0
|
|
20240802,162000,1201762580,5810,5810,5810,5810,0
|
|
20240802,161900,1201762580,5810,5810,5810,5810,0
|
|
20240802,161800,1201762580,5810,5810,5810,5810,0
|
|
20240802,161700,1201762580,5810,5810,5810,5810,0
|
|
20240802,161600,1201762580,5810,5810,5810,5810,0
|
|
20240802,161500,1201762580,5810,5810,5810,5810,0
|
|
20240802,161400,1201762580,5810,5810,5810,5810,0
|
|
20240802,161300,1201762580,5810,5810,5810,5810,0
|
|
20240802,161200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,161100,1201762580,5810,5810,5810,5810,0
|
|
20240802,161000,1201762580,5810,5810,5810,5810,0
|
|
20240802,160900,1201762580,5810,5810,5810,5810,0
|
|
20240802,160800,1201762580,5810,5810,5810,5810,0
|
|
20240802,160700,1201762580,5810,5810,5810,5810,0
|
|
20240802,160600,1201762580,5810,5810,5810,5810,0
|
|
20240802,160500,1201762580,5810,5810,5810,5810,0
|
|
20240802,160400,1201762580,5810,5810,5810,5810,0
|
|
20240802,160300,1201762580,5810,5810,5810,5810,0
|
|
20240802,160200,1201762580,5810,5810,5810,5810,0
|
|
20240802,160100,1201762580,5810,5810,5810,5810,0
|
|
20240802,160000,1201762580,5810,5810,5810,5810,0
|
|
20240802,155900,1201762580,5810,5810,5810,5810,0
|
|
20240802,155800,1201762580,5810,5810,5810,5810,0
|
|
20240802,155700,1201762580,5810,5810,5810,5810,0
|
|
20240802,155600,1201762580,5810,5810,5810,5810,0
|
|
20240802,155500,1201762580,5810,5810,5810,5810,0
|
|
20240802,155400,1201762580,5810,5810,5810,5810,0
|
|
20240802,155300,1201762580,5810,5810,5810,5810,0
|
|
20240802,155200,1201762580,5810,5810,5810,5810,0
|
|
20240802,155100,1201762580,5810,5810,5810,5810,0
|
|
20240802,155000,1201762580,5810,5810,5810,5810,0
|
|
20240802,154900,1201762580,5810,5810,5810,5810,0
|
|
20240802,154800,1201762580,5810,5810,5810,5810,0
|
|
20240802,154700,1201762580,5810,5810,5810,5810,0
|
|
20240802,154600,1201762580,5810,5810,5810,5810,0
|
|
20240802,154500,1201762580,5810,5810,5810,5810,0
|
|
20240802,154400,1201762580,5810,5810,5810,5810,0
|
|
20240802,154300,1201762580,5810,5810,5810,5810,0
|
|
20240802,154200,1201762580,5810,5810,5810,5810,5804
|
|
20240802,154100,1201762580,5810,5810,5810,5810,0
|
|
20240802,154000,1201762580,5810,5810,5810,5810,0
|
|
20240802,153900,1201762580,5810,5810,5810,5810,0
|
|
20240802,153800,1201762580,5810,5810,5810,5810,0
|
|
20240802,153700,1201762580,5810,5810,5810,5810,0
|
|
20240802,153600,1201762580,5810,5810,5810,5810,0
|
|
20240802,153500,1201762580,5810,5810,5810,5810,0
|
|
20240802,153400,1201762580,5810,5810,5810,5810,0
|
|
20240802,153300,1201762580,5810,5810,5810,5810,0
|
|
20240802,153200,1201762580,5810,5810,5810,5810,0
|
|
20240802,153100,1201762580,5810,5810,5810,5810,0
|
|
20240802,153000,1201762580,5810,5810,5810,5810,5804
|
|
20240802,152900,1168041340,5790,5790,5790,5790,0
|
|
20240802,152800,1168041340,5790,5790,5790,5790,0
|
|
20240802,152700,1168041340,5790,5790,5790,5790,0
|
|
20240802,152600,1168041340,5790,5790,5790,5790,0
|
|
20240802,152500,1168041340,5790,5790,5790,5790,0
|
|
20240802,152400,1168041340,5790,5790,5790,5790,0
|
|
20240802,152300,1168041340,5790,5790,5790,5790,0
|
|
20240802,152200,1168041340,5790,5790,5790,5790,0
|
|
20240802,152100,1168041340,5790,5790,5790,5790,0
|
|
20240802,152000,1168041340,5790,5790,5790,5790,0
|
|
20240802,151900,1168041340,5790,5760,5790,5750,268
|
|
20240802,151800,1166491710,5770,5780,5780,5770,184
|
|
20240802,151700,1165429490,5780,5770,5780,5770,1200
|
|
20240802,151600,1158503880,5700,5700,5700,5700,0
|
|
20240802,151500,1158503880,5700,5700,5710,5700,238
|
|
20240802,151400,1157147180,5700,5750,5750,5700,6298
|
|
20240802,151300,1121131010,5750,5750,5750,5750,1917
|
|
20240802,151200,1110108260,5750,5760,5760,5750,58
|
|
20240802,151100,1109774750,5750,5760,5760,5750,2642
|
|
20240802,151000,1094577590,5760,5760,5760,5760,0
|
|
20240802,150900,1094577590,5760,5810,5810,5750,516
|
|
20240802,150800,1091596990,5790,5780,5790,5780,379
|
|
20240802,150700,1089402900,5780,5780,5780,5760,107
|
|
20240802,150600,1088785400,5770,5770,5770,5770,154
|
|
20240802,150500,1087896820,5770,5770,5790,5770,191
|
|
20240802,150400,1086792650,5770,5780,5780,5770,610
|
|
20240802,150300,1083266860,5800,5800,5800,5800,5
|
|
20240802,150200,1083237860,5800,5800,5800,5800,1
|
|
20240802,150100,1083232060,5800,5790,5800,5790,72
|
|
20240802,150000,1082815170,5790,5790,5790,5790,0
|
|
20240802,145900,1082815170,5790,5790,5790,5790,0
|
|
20240802,145800,1082815170,5790,5790,5790,5790,1296
|
|
20240802,145700,1075311330,5790,5790,5790,5790,1062
|
|
20240802,145600,1069162350,5800,5810,5810,5800,603
|
|
20240802,145500,1065664040,5810,5800,5810,5800,765
|
|
20240802,145400,1061226160,5800,5800,5800,5800,244
|
|
20240802,145300,1059810960,5810,5810,5810,5810,174
|
|
20240802,145200,1058800020,5810,5800,5810,5800,20
|
|
20240802,145100,1058683920,5800,5800,5800,5800,87
|
|
20240802,145000,1058179320,5810,5800,5810,5800,266
|
|
20240802,144900,1056634360,5800,5790,5800,5790,902
|
|
20240802,144800,1051410490,5760,5760,5760,5760,0
|
|
20240802,144700,1051410490,5760,5760,5760,5760,0
|
|
20240802,144600,1051410490,5760,5770,5770,5760,700
|
|
20240802,144500,1047374490,5770,5770,5770,5770,0
|
|
20240802,144400,1047374490,5770,5770,5770,5770,17
|
|
20240802,144300,1047276400,5790,5790,5790,5790,50
|
|
20240802,144200,1046986900,5800,5790,5800,5790,298
|
|
20240802,144100,1045259760,5790,5790,5790,5790,97
|
|
20240802,144000,1044698130,5750,5760,5760,5750,451
|
|
20240802,143900,1042103660,5760,5780,5780,5760,1086
|
|
20240802,143800,1035828380,5780,5780,5780,5780,12
|
|
20240802,143700,1035759020,5780,5780,5780,5780,0
|
|
20240802,143600,1035759020,5780,5780,5780,5780,0
|
|
20240802,143500,1035759020,5780,5780,5780,5780,123
|
|
20240802,143400,1035048080,5780,5780,5780,5780,1
|
|
20240802,143300,1035042300,5790,5770,5790,5760,501
|
|
20240802,143200,1032154020,5810,5800,5810,5800,301
|
|
20240802,143100,1030408210,5800,5770,5800,5770,101
|
|
20240802,143000,1029825410,5770,5800,5800,5770,70
|
|
20240802,142900,1029419710,5800,5780,5800,5770,2350
|
|
20240802,142800,1015835710,5760,5760,5760,5760,0
|
|
20240802,142700,1015835710,5760,5770,5770,5760,2056
|
|
20240802,142600,1003992150,5770,5790,5790,5770,2500
|
|
20240802,142500,989536840,5790,5790,5790,5790,0
|
|
20240802,142400,989536840,5790,5790,5790,5790,0
|
|
20240802,142300,989536840,5790,5790,5790,5790,10
|
|
20240802,142200,989478940,5800,5800,5800,5800,5
|
|
20240802,142100,989449940,5800,5800,5800,5800,1702
|
|
20240802,142000,979578340,5800,5810,5810,5800,105
|
|
20240802,141900,978969290,5810,5810,5810,5810,55
|
|
20240802,141800,978649740,5810,5810,5810,5800,1034
|
|
20240802,141700,972652180,5810,5810,5830,5810,1050
|
|
20240802,141600,966541700,5820,5760,5820,5760,11754
|
|
20240802,141500,898380560,5720,5770,5770,5720,3623
|
|
20240802,141400,877563060,5760,5790,5790,5760,475
|
|
20240802,141300,874814920,5790,5830,5830,5760,7232
|
|
20240802,141200,832902710,5820,5820,5820,5820,56
|
|
20240802,141100,832576790,5820,5820,5820,5820,0
|
|
20240802,141000,832576790,5820,5830,5830,5820,719
|
|
20240802,140900,828385770,5830,5840,5840,5830,125
|
|
20240802,140800,827656770,5840,5840,5840,5840,0
|
|
20240802,140700,827656770,5840,5840,5840,5840,200
|
|
20240802,140600,826488770,5840,5840,5840,5840,56
|
|
20240802,140500,826161730,5830,5830,5830,5830,0
|
|
20240802,140400,826161730,5830,5840,5840,5830,79
|
|
20240802,140300,825701120,5840,5840,5840,5840,130
|
|
20240802,140200,824941920,5840,5840,5860,5840,196
|
|
20240802,140100,823797260,5830,5830,5830,5830,28
|
|
20240802,140000,823634020,5830,5830,5830,5830,0
|
|
20240802,135900,823634020,5830,5840,5840,5830,73
|
|
20240802,135800,823208280,5830,5830,5830,5830,0
|
|
20240802,135700,823208280,5830,5830,5830,5830,0
|
|
20240802,135600,823208280,5830,5830,5830,5830,0
|
|
20240802,135500,823208280,5830,5830,5830,5830,0
|
|
20240802,135400,823208280,5830,5840,5840,5830,1049
|
|
20240802,135300,817090610,5850,5850,5850,5850,10
|
|
20240802,135200,817032110,5830,5820,5850,5820,6129
|
|
20240802,135100,781299240,5820,5830,5830,5820,441
|
|
20240802,135000,778731950,5830,5860,5860,5830,7620
|
|
20240802,134900,734142700,5860,5860,5860,5860,0
|
|
20240802,134800,734142700,5860,5860,5860,5860,57
|
|
20240802,134700,733808680,5860,5860,5860,5860,5
|
|
20240802,134600,733779380,5860,5860,5860,5860,391
|
|
20240802,134500,731488120,5870,5880,5880,5870,1727
|
|
20240802,134400,721348670,5880,5880,5880,5880,0
|
|
20240802,134300,721348670,5880,5880,5880,5880,163
|
|
20240802,134200,720390230,5870,5870,5870,5870,0
|
|
20240802,134100,720390230,5870,5870,5870,5870,56
|
|
20240802,134000,720061510,5870,5870,5870,5870,0
|
|
20240802,133900,720061510,5870,5870,5870,5870,55
|
|
20240802,133800,719738660,5870,5880,5880,5870,30
|
|
20240802,133700,719562550,5870,5880,5910,5870,69
|
|
20240802,133600,719157380,5870,5870,5870,5870,20
|
|
20240802,133500,719039980,5880,5880,5880,5880,60
|
|
20240802,133400,718687180,5870,5870,5870,5870,0
|
|
20240802,133300,718687180,5870,5870,5870,5870,54
|
|
20240802,133200,718370200,5880,5880,5880,5880,5
|
|
20240802,133100,718340800,5870,5870,5870,5870,0
|
|
20240802,133000,718340800,5870,5870,5870,5870,60
|
|
20240802,132900,717988600,5880,5880,5880,5880,50
|
|
20240802,132800,717694600,5870,5870,5870,5870,0
|
|
20240802,132700,717694600,5870,5870,5870,5870,0
|
|
20240802,132600,717694600,5870,5870,5870,5870,60
|
|
20240802,132500,717342400,5870,5870,5870,5870,0
|
|
20240802,132400,717342400,5870,5880,5880,5870,402
|
|
20240802,132300,714982610,5870,5870,5870,5870,0
|
|
20240802,132200,714982610,5870,5870,5870,5870,0
|
|
20240802,132100,714982610,5870,5870,5870,5870,0
|
|
20240802,132000,714982610,5870,5870,5870,5870,33
|
|
20240802,131900,714788900,5870,5880,5880,5870,816
|
|
20240802,131800,709990870,5880,5880,5880,5880,552
|
|
20240802,131700,706745110,5880,5880,5880,5880,302
|
|
20240802,131600,704969350,5880,5880,5880,5880,0
|
|
20240802,131500,704969350,5880,5880,5880,5880,10
|
|
20240802,131400,704910550,5880,5880,5880,5880,1197
|
|
20240802,131300,697872190,5880,5880,5880,5880,59
|
|
20240802,131200,697525270,5890,5890,5890,5890,6
|
|
20240802,131100,697489930,5890,5890,5890,5890,2
|
|
20240802,131000,697478150,5880,5890,5890,5880,155
|
|
20240802,130900,696565750,5900,5880,5900,5880,9
|
|
20240802,130800,696512810,5880,5880,5880,5880,0
|
|
20240802,130700,696512810,5880,5880,5880,5880,233
|
|
20240802,130600,695142770,5890,5890,5890,5890,326
|
|
20240802,130500,693222630,5890,5890,5890,5890,0
|
|
20240802,130400,693222630,5890,5890,5890,5890,54
|
|
20240802,130300,692904570,5900,5900,5900,5900,10
|
|
20240802,130200,692845570,5900,5900,5900,5900,0
|
|
20240802,130100,692845570,5900,5900,5900,5900,111
|
|
20240802,130000,692190670,5890,5890,5890,5890,36
|
|
20240802,125900,691978630,5890,5890,5890,5890,50
|
|
20240802,125800,691684130,5880,5880,5880,5880,49
|
|
20240802,125700,691396010,5880,5890,5900,5880,876
|
|
20240802,125600,686240890,5890,5890,5890,5890,0
|
|
20240802,125500,686240890,5890,5890,5890,5890,5
|
|
20240802,125400,686211440,5890,5890,5890,5890,73
|
|
20240802,125300,685781470,5890,5890,5890,5890,0
|
|
20240802,125200,685781470,5890,5890,5890,5890,56
|
|
20240802,125100,685451630,5890,5890,5890,5890,0
|
|
20240802,125000,685451630,5890,5910,5910,5890,58
|
|
20240802,124900,685109990,5890,5890,5890,5890,0
|
|
20240802,124800,685109990,5890,5890,5890,5890,62
|
|
20240802,124700,684744810,5890,5890,5890,5890,33
|
|
20240802,124600,684550440,5890,5890,5890,5890,2
|
|
20240802,124500,684538660,5880,5890,5890,5880,65
|
|
20240802,124400,684156360,5890,5890,5890,5890,0
|
|
20240802,124300,684156360,5890,5890,5890,5890,55
|
|
20240802,124200,683832410,5890,5890,5890,5890,0
|
|
20240802,124100,683832410,5890,5890,5890,5890,98
|
|
20240802,124000,683255190,5910,5910,5910,5910,5
|
|
20240802,123900,683225640,5890,5900,5900,5890,610
|
|
20240802,123800,679627130,5900,5900,5900,5900,0
|
|
20240802,123700,679627130,5900,5900,5900,5900,22
|
|
20240802,123600,679497330,5900,5920,5920,5900,803
|
|
20240802,123500,674759570,5910,5910,5910,5910,0
|
|
20240802,123400,674759570,5910,5900,5910,5900,307
|
|
20240802,123300,672948260,5890,5890,5890,5890,0
|
|
20240802,123200,672948260,5890,5890,5890,5880,2366
|
|
20240802,123100,659026520,5880,5880,5880,5880,0
|
|
20240802,123000,659026520,5880,5880,5880,5880,0
|
|
20240802,122900,659026520,5880,5880,5880,5880,0
|
|
20240802,122800,659026520,5880,5870,5880,5870,810
|
|
20240802,122700,654264240,5870,5870,5870,5870,0
|
|
20240802,122600,654264240,5870,5880,5880,5870,62
|
|
20240802,122500,653900290,5860,5880,5880,5860,1402
|
|
20240802,122400,645672160,5880,5890,5890,5880,67
|
|
20240802,122300,645278190,5890,5890,5890,5890,0
|
|
20240802,122200,645278190,5890,5890,5890,5890,0
|
|
20240802,122100,645278190,5890,5890,5890,5890,20
|
|
20240802,122000,645160390,5900,5900,5900,5900,102
|
|
20240802,121900,644558590,5900,5900,5900,5900,1
|
|
20240802,121800,644552690,5880,5880,5880,5880,39
|
|
20240802,121700,644323370,5890,5890,5890,5890,0
|
|
20240802,121600,644323370,5890,5890,5890,5890,251
|
|
20240802,121500,642844980,5880,5880,5880,5880,79
|
|
20240802,121400,642380460,5860,5860,5860,5860,0
|
|
20240802,121300,642380460,5860,5860,5860,5860,0
|
|
20240802,121200,642380460,5860,5870,5870,5860,1069
|
|
20240802,121100,636116110,5870,5870,5870,5870,1624
|
|
20240802,121000,626583230,5870,5880,5880,5870,335
|
|
20240802,120900,624615480,5880,5880,5880,5870,235
|
|
20240802,120800,623234290,5880,5890,5890,5880,2919
|
|
20240802,120700,606069570,5890,5890,5890,5890,794
|
|
20240802,120600,601392910,5910,5910,5910,5910,0
|
|
20240802,120500,601392910,5910,5910,5910,5910,102
|
|
20240802,120400,600790090,5890,5890,5890,5890,0
|
|
20240802,120300,600790090,5890,5890,5890,5890,172
|
|
20240802,120200,599777010,5890,5890,5890,5890,56
|
|
20240802,120100,599447170,5890,5890,5890,5890,270
|
|
20240802,120000,597856870,5910,5910,5910,5910,0
|
|
20240802,115900,597856870,5910,5910,5910,5910,2
|
|
20240802,115800,597845050,5910,5910,5910,5910,1120
|
|
20240802,115700,591225850,5910,5910,5910,5910,500
|
|
20240802,115600,588270850,5910,5910,5910,5900,344
|
|
20240802,115500,586237880,5890,5890,5890,5880,72
|
|
20240802,115400,585814310,5880,5880,5880,5880,0
|
|
20240802,115300,585814310,5880,5880,5880,5880,56
|
|
20240802,115200,585485030,5910,5910,5910,5910,93
|
|
20240802,115100,584935400,5870,5880,5880,5870,420
|
|
20240802,115000,582469990,5910,5890,5910,5880,1074
|
|
20240802,114900,576151430,5880,5900,5900,5880,2180
|
|
20240802,114800,563291510,5900,5910,5910,5900,92
|
|
20240802,114700,562748610,5910,5910,5910,5910,882
|
|
20240802,114600,557535990,5910,5910,5910,5910,57
|
|
20240802,114500,557199120,5910,5910,5910,5910,0
|
|
20240802,114400,557199120,5910,5910,5910,5910,62
|
|
20240802,114300,556832700,5940,5940,5940,5940,0
|
|
20240802,114200,556832700,5940,5910,5940,5910,90
|
|
20240802,114100,556300470,5910,5920,5920,5910,1460
|
|
20240802,114000,547661120,5920,5920,5920,5920,61
|
|
20240802,113900,547300000,5930,5930,5930,5930,62
|
|
20240802,113800,546932340,5930,5920,5930,5920,62
|
|
20240802,113700,546565200,5920,5920,5920,5920,0
|
|
20240802,113600,546565200,5920,5920,5920,5920,84
|
|
20240802,113500,546067920,5930,5930,5930,5930,334
|
|
20240802,113400,544087300,5930,5930,5930,5930,0
|
|
20240802,113300,544087300,5930,5930,5930,5930,100
|
|
20240802,113200,543494300,5920,5940,5940,5920,1515
|
|
20240802,113100,534520450,5940,5960,5960,5940,9458
|
|
20240802,113000,478245810,5960,5960,5960,5950,2169
|
|
20240802,112900,465339660,5960,5960,5960,5960,10
|
|
20240802,112800,465280060,5960,5960,5960,5960,0
|
|
20240802,112700,465280060,5960,5960,5960,5960,0
|
|
20240802,112600,465280060,5960,5960,5960,5960,0
|
|
20240802,112500,465280060,5960,5960,5960,5960,372
|
|
20240802,112400,463062940,5960,5960,5960,5960,515
|
|
20240802,112300,459993540,5960,5960,5960,5960,0
|
|
20240802,112200,459993540,5960,5960,5960,5960,350
|
|
20240802,112100,457907540,5960,5960,5960,5960,1
|
|
20240802,112000,457901580,5970,5970,5970,5970,500
|
|
20240802,111900,454916580,5960,5960,5960,5960,315
|
|
20240802,111800,453039180,5970,5970,5970,5970,50
|
|
20240802,111700,452740680,5960,5960,5960,5960,0
|
|
20240802,111600,452740680,5960,5960,5960,5960,1970
|
|
20240802,111500,440999480,5970,5970,5970,5970,0
|
|
20240802,111400,440999480,5970,5970,5970,5970,0
|
|
20240802,111300,440999480,5970,5970,5970,5970,17
|
|
20240802,111200,440897990,5970,5970,5970,5970,0
|
|
20240802,111100,440897990,5970,5970,5970,5970,0
|
|
20240802,111000,440897990,5970,5960,5970,5960,2234
|
|
20240802,110900,427581350,5970,5970,5970,5970,10
|
|
20240802,110800,427521650,5970,5970,5970,5970,0
|
|
20240802,110700,427521650,5970,5970,5970,5970,203
|
|
20240802,110600,426309740,5970,5970,5970,5970,0
|
|
20240802,110500,426309740,5970,5970,5970,5970,40
|
|
20240802,110400,426070940,5970,5970,5970,5970,0
|
|
20240802,110300,426070940,5970,5970,5970,5970,502
|
|
20240802,110200,423074000,5960,5960,5960,5960,0
|
|
20240802,110100,423074000,5960,5960,5960,5960,2931
|
|
20240802,110000,405605240,5970,5970,5970,5970,301
|
|
20240802,105900,403808270,5980,5980,5980,5980,583
|
|
20240802,105800,400321930,5980,5980,5980,5980,0
|
|
20240802,105700,400321930,5980,5980,5980,5980,1
|
|
20240802,105600,400315950,5980,5970,5980,5960,576
|
|
20240802,105500,396879080,5970,5980,5980,5970,800
|
|
20240802,105400,392100080,5980,5980,5980,5980,201
|
|
20240802,105300,390898100,5980,5980,5980,5980,0
|
|
20240802,105200,390898100,5980,5990,5990,5980,19
|
|
20240802,105100,390784330,6000,6000,6000,6000,0
|
|
20240802,105000,390784330,6000,5980,6000,5980,119
|
|
20240802,104900,390072670,5970,5970,5970,5970,20
|
|
20240802,104800,389953270,5980,5980,5980,5980,9
|
|
20240802,104700,389899450,5980,5980,5980,5980,3
|
|
20240802,104600,389881510,5980,5980,5980,5980,8
|
|
20240802,104500,389833670,5980,6000,6000,5980,339
|
|
20240802,104400,387806350,5980,5980,5980,5980,16
|
|
20240802,104300,387710670,6000,6000,6000,6000,0
|
|
20240802,104200,387710670,6000,5970,6000,5960,1001
|
|
20240802,104100,381743360,5990,5990,5990,5990,3
|
|
20240802,104000,381725390,5990,5990,5990,5990,0
|
|
20240802,103900,381725390,5990,5990,5990,5990,56
|
|
20240802,103800,381389950,5990,5990,5990,5990,3
|
|
20240802,103700,381371980,5990,5960,5990,5960,1570
|
|
20240802,103600,371969680,5960,5970,5970,5960,2084
|
|
20240802,103500,359536000,5990,5990,5990,5990,0
|
|
20240802,103400,359536000,5990,5970,5990,5970,183
|
|
20240802,103300,358442830,5980,6000,6000,5980,2068
|
|
20240802,103200,346076090,6020,6020,6020,6020,2
|
|
20240802,103100,346064050,6020,6020,6020,6020,0
|
|
20240802,103000,346064050,6020,6020,6020,6020,0
|
|
20240802,102900,346064050,6020,6020,6020,6020,20
|
|
20240802,102800,345943650,6020,6020,6020,6020,0
|
|
20240802,102700,345943650,6020,5980,6020,5980,133
|
|
20240802,102600,345148270,5980,6000,6000,5980,2909
|
|
20240802,102500,327738020,5990,5990,5990,5990,0
|
|
20240802,102400,327738020,5990,5990,5990,5990,2391
|
|
20240802,102300,313415930,6000,6000,6000,6000,0
|
|
20240802,102200,313415930,6000,6000,6000,6000,463
|
|
20240802,102100,310637930,6000,6000,6000,6000,0
|
|
20240802,102000,310637930,6000,6000,6000,6000,0
|
|
20240802,101900,310637930,6000,6000,6000,6000,0
|
|
20240802,101800,310637930,6000,6020,6020,6000,1856
|
|
20240802,101700,299488470,6020,6030,6030,6020,21
|
|
20240802,101600,299361850,6030,6030,6030,6030,0
|
|
20240802,101500,299361850,6030,6030,6030,6030,2
|
|
20240802,101400,299349790,6020,6020,6020,6020,70
|
|
20240802,101300,298928390,6020,6020,6020,6020,1
|
|
20240802,101200,298922370,6020,6020,6020,6020,780
|
|
20240802,101100,294226770,6020,6020,6020,6020,2
|
|
20240802,101000,294214730,6000,6000,6000,6000,5
|
|
20240802,100900,294184730,6010,6010,6010,6010,300
|
|
20240802,100800,292381730,6020,6020,6020,6020,10
|
|
20240802,100700,292321530,6020,6020,6020,6020,0
|
|
20240802,100600,292321530,6020,6020,6020,6020,2
|
|
20240802,100500,292309490,6000,6010,6010,6000,64
|
|
20240802,100400,291925450,6020,6020,6020,6020,35
|
|
20240802,100300,291714750,6010,6010,6010,6010,55
|
|
20240802,100200,291384200,6010,5990,6010,5990,388
|
|
20240802,100100,289057090,5990,5990,5990,5990,100
|
|
20240802,100000,288458090,6000,6010,6010,6000,91
|
|
20240802,095900,287911990,6010,6010,6010,6010,0
|
|
20240802,095800,287911990,6010,6000,6010,5990,325
|
|
20240802,095700,285961350,6010,6010,6010,6010,2
|
|
20240802,095600,285949330,6000,6000,6000,5990,530
|
|
20240802,095500,282772460,6000,6000,6000,6000,27
|
|
20240802,095400,282610460,5990,5990,5990,5990,214
|
|
20240802,095300,281328600,6010,6010,6010,6010,86
|
|
20240802,095200,280811740,6010,6010,6010,6010,5
|
|
20240802,095100,280781690,6020,6020,6020,6020,83
|
|
20240802,095000,280282030,5980,6010,6010,5980,5052
|
|
20240802,094900,249992200,6010,6010,6010,6010,45
|
|
20240802,094800,249721750,6020,6030,6030,6020,1622
|
|
20240802,094700,239950070,6030,6060,6060,6030,6
|
|
20240802,094600,239913780,6060,6060,6060,6060,1
|
|
20240802,094500,239907720,6040,6040,6040,6040,601
|
|
20240802,094400,236277680,6040,6040,6040,6040,400
|
|
20240802,094300,233861680,6050,6050,6060,6050,484
|
|
20240802,094200,230933460,6040,6040,6040,6040,10
|
|
20240802,094100,230873060,6040,6040,6040,6040,61
|
|
20240802,094000,230504620,6040,6050,6050,6040,195
|
|
20240802,093900,229326800,6040,6050,6050,6040,201
|
|
20240802,093800,228112750,6040,6040,6040,6040,400
|
|
20240802,093700,225696750,6040,6040,6040,6040,984
|
|
20240802,093600,219753390,6040,6040,6040,6020,86
|
|
20240802,093500,219235450,6020,6020,6020,6020,94
|
|
20240802,093400,218669570,6020,6020,6020,6020,1
|
|
20240802,093300,218663550,6020,6020,6020,6020,16
|
|
20240802,093200,218567230,5990,5990,5990,5990,1
|
|
20240802,093100,218561240,6000,6000,6000,6000,738
|
|
20240802,093000,214133240,6000,6000,6000,6000,280
|
|
20240802,092900,212453240,6000,6000,6000,5990,1463
|
|
20240802,092800,203679240,6000,6000,6000,5990,166
|
|
20240802,092700,202683440,6000,6010,6010,6000,1136
|
|
20240802,092600,195865430,6010,6000,6010,6000,48
|
|
20240802,092500,195576980,6030,6030,6030,6000,2248
|
|
20240802,092400,182055910,6020,6020,6020,6020,0
|
|
20240802,092300,182055910,6020,6030,6030,6020,625
|
|
20240802,092200,178289480,6030,6030,6030,6030,0
|
|
20240802,092100,178289480,6030,6030,6030,6030,0
|
|
20240802,092000,178289480,6030,6040,6040,6030,772
|
|
20240802,091900,173632240,6040,6050,6050,6040,212
|
|
20240802,091800,172351640,6040,6040,6040,6040,528
|
|
20240802,091700,169162520,6030,6040,6040,6020,2953
|
|
20240802,091600,151370890,6040,6060,6060,6040,1461
|
|
20240802,091500,142540290,6060,6060,6060,6060,4
|
|
20240802,091400,142516050,6110,6050,6110,6040,1435
|
|
20240802,091300,133831520,6050,6050,6080,6040,94
|
|
20240802,091200,133261120,6040,6090,6090,6040,3000
|
|
20240802,091100,115084510,6090,6090,6100,6050,2589
|
|
20240802,091000,99346720,6090,6120,6140,6090,5324
|
|
20240802,090900,66843450,6140,6160,6170,6130,1720
|
|
20240802,090800,56280600,6170,6160,6170,6160,70
|
|
20240802,090700,55849350,6160,6160,6200,6160,116
|
|
20240802,090600,55131710,6150,6150,6200,6150,688
|
|
20240802,090500,50899520,6160,6170,6170,6160,477
|
|
20240802,090400,47960980,6190,6160,6190,6160,449
|
|
20240802,090300,45184670,6190,6180,6190,6180,503
|
|
20240802,090200,42075180,6170,6140,6180,6140,738
|
|
20240802,090100,37543760,6140,6150,6150,6140,391
|
|
20240802,090000,35140550,6150,6190,6190,6150,4257
|